Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.77	28.78	28.51	28.68	2,115,513	+0.09(+0.30%)
May 27, 2021	29.00	29.10	28.60	28.60	3,556,542	-0.24(-0.84%)
May 26, 2021	28.57	29.11	28.53	28.84	1,941,787	+0.27(+0.93%)
May 25, 2021	28.67	28.67	28.46	28.57	2,673,775	-0.08(-0.27%)
May 24, 2021	28.47	28.80	28.34	28.65	2,181,277	+0.37(+1.30%)
May 21, 2021	28.31	28.64	28.14	28.28	1,920,385	-0.03(-0.11%)
May 20, 2021	27.97	28.45	27.88	28.31	2,639,529	+0.27(+0.95%)
May 19, 2021	28.00	28.07	27.58	28.05	3,302,247	-0.16(-0.56%)
May 18, 2021	28.20	28.81	28.07	28.20	3,377,516	+0.02(+0.06%)
May 17, 2021	28.16	28.38	27.96	28.19	2,732,951	+0.14(+0.50%)
May 14, 2021	27.88	28.35	27.88	28.05	2,623,015	+0.31(+1.10%)
May 13, 2021	27.41	27.98	27.37	27.74	2,136,433	+0.44(+1.61%)
May 12, 2021	28.14	28.27	27.30	27.30	3,052,327	-0.96(-3.38%)
May 11, 2021	28.42	28.50	27.91	28.26	2,485,078	-0.27(-0.96%)
May 10, 2021	28.84	29.36	28.51	28.53	2,981,429	-0.05(-0.19%)
May 07, 2021	28.51	28.68	28.28	28.59	2,137,384	+0.14(+0.50%)
May 06, 2021	28.02	28.55	28.00	28.45	2,544,560	+0.42(+1.48%)
May 05, 2021	28.31	29.07	27.85	28.03	4,585,556	-1.13(-3.87%)
May 04, 2021	30.04	30.55	29.00	29.16	2,919,479	-0.64(-2.15%)
May 03, 2021	29.90	30.15	29.63	29.80	2,515,250	+0.04(+0.13%)
Apr 30, 2021	29.79	29.96	29.58	29.76	2,341,647	-0.01(-0.03%)
Apr 29, 2021	29.83	30.26	29.52	29.77	2,162,490	+0.10(+0.34%)
Apr 28, 2021	29.63	29.92	29.60	29.67	1,714,078	+0.11(+0.36%)
Apr 27, 2021	29.63	29.75	29.39	29.56	1,784,756	-0.02(-0.08%)
Apr 26, 2021	29.40	29.76	29.26	29.59	1,386,314	+0.42(+1.45%)
Apr 23, 2021	29.25	29.36	29.02	29.16	1,304,559	+0.00(+0.00%)
Apr 22, 2021	29.31	29.53	29.11	29.16	1,186,601	-0.15(-0.50%)
Apr 21, 2021	29.12	29.40	28.95	29.31	1,377,550	+0.12(+0.40%)
Apr 20, 2021	28.66	29.21	28.59	29.19	1,654,777	+0.49(+1.72%)
Apr 19, 2021	28.79	28.91	28.56	28.70	1,688,697	-0.02(-0.05%)
Apr 16, 2021	28.71	28.98	28.65	28.72	2,511,677	+0.13(+0.46%)
Apr 15, 2021	28.63	28.86	28.36	28.59	2,814,724	+0.00(+0.00%)
Apr 14, 2021	28.86	28.98	28.51	28.59	3,499,031	-0.34(-1.17%)
Apr 13, 2021	29.14	29.22	28.82	28.92	3,082,473	-0.22(-0.74%)
Apr 12, 2021	28.92	29.19	28.53	29.14	2,633,540	+0.21(+0.72%)
Apr 09, 2021	29.73	29.73	28.92	28.93	3,375,927	-0.79(-2.67%)
Apr 08, 2021	30.13	30.20	29.66	29.73	1,784,970	-0.42(-1.38%)
Apr 07, 2021	30.02	30.16	29.90	30.14	2,047,770	+0.14(+0.46%)
Apr 06, 2021	29.45	30.01	29.45	30.00	2,698,205	+0.47(+1.59%)
Apr 05, 2021	29.76	29.79	29.29	29.53	2,828,269	-0.07(-0.23%)
Apr 01, 2021	28.54	29.63	28.38	29.60	2,646,537	+1.41(+5.00%)
Mar 31, 2021	28.60	28.63	28.19	28.19	3,004,780	-0.39(-1.37%)
Mar 30, 2021	28.49	28.66	28.38	28.59	1,594,686	+0.12(+0.41%)
Mar 29, 2021	28.52	28.67	28.27	28.47	2,043,316	-0.07(-0.24%)
Mar 26, 2021	28.59	28.91	28.06	28.54	3,381,123	+0.15(+0.54%)
Mar 25, 2021	28.06	28.53	27.42	28.39	4,380,327	+0.25(+0.90%)
Mar 24, 2021	28.25	28.81	28.12	28.13	3,050,617	-0.12(-0.44%)
Mar 23, 2021	28.29	28.52	28.07	28.26	2,633,103	+0.01(+0.03%)
Mar 22, 2021	28.29	28.44	27.99	28.25	2,362,048	+0.15(+0.55%)
Mar 19, 2021	28.48	28.93	28.06	28.09	5,847,847	-0.50(-1.75%)
Mar 18, 2021	29.23	29.32	28.50	28.59	2,954,192	-0.82(-2.80%)
Mar 17, 2021	29.01	29.63	28.74	29.42	5,248,525	+0.32(+1.11%)
Mar 16, 2021	29.90	30.10	29.06	29.09	3,553,004	-0.38(-1.28%)
Mar 15, 2021	29.12	29.81	28.88	29.47	3,481,943	+0.61(+2.11%)
Mar 12, 2021	28.49	28.95	28.38	28.86	3,201,699	+0.34(+1.19%)
Mar 11, 2021	28.92	29.07	28.51	28.52	1,635,017	-0.28(-0.96%)
Mar 10, 2021	28.58	28.86	28.46	28.80	1,965,694	+0.29(+1.03%)
Mar 09, 2021	28.91	29.22	28.43	28.51	3,351,944	-0.22(-0.78%)
Mar 08, 2021	28.88	29.16	28.52	28.73	3,764,057	-0.15(-0.51%)
Mar 05, 2021	28.78	28.99	28.32	28.88	2,759,311	+0.28(+0.97%)
Mar 04, 2021	28.88	29.30	28.30	28.60	1,917,593	-0.14(-0.48%)
Mar 03, 2021	28.72	29.16	28.44	28.74	1,974,132	+0.11(+0.38%)
Mar 02, 2021	29.07	29.15	28.34	28.63	1,814,220	-0.48(-1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.